Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.49 | 5,876,235 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,294 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,013 | +1.22(+5.58%) |
Jan 27, 2009 | 23.17 | 23.87 | 21.78 | 21.93 | 2,865,506 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.01 | 22.88 | 3,572,782 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,035 | -0.06(-0.29%) |
Jan 22, 2009 | 22.03 | 23.29 | 21.09 | 22.26 | 3,122,788 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,343 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.96 | 21.35 | 21.36 | 3,872,532 | -2.57(-10.75%) |
Jan 16, 2009 | 23.98 | 24.59 | 22.61 | 23.93 | 4,046,844 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.88 | 21.71 | 23.41 | 5,972,087 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,356 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,097 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,665 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,175 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,763 | -0.51(-1.65%) |
Jan 07, 2009 | 34.37 | 34.50 | 30.28 | 30.60 | 5,060,412 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,879,989 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,198 | +3.16(+10.29%) |
Jan 02, 2009 | 27.29 | 30.77 | 27.26 | 30.72 | 2,101,426 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.38 | 1,740,431 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,714 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,238 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.11 | 27.23 | 27.73 | 732,971 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,566 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,702 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,146 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.16 | 27.30 | 27.89 | 2,964,854 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.91 | 2,810,963 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.62 | 30.83 | 2,957,368 | +1.36(+4.62%) |
Dec 16, 2008 | 27.03 | 29.54 | 26.81 | 29.47 | 2,651,842 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,061 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,177 | +0.89(+3.39%) |
Dec 11, 2008 | 28.30 | 29.07 | 26.16 | 26.37 | 2,511,077 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.91 | 26.66 | 28.70 | 1,994,894 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,477 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,133 | +2.46(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,209 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,222 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.93 | 21.68 | 25.93 | 3,481,012 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,128 | +2.40(+10.95%) |
Dec 01, 2008 | 24.80 | 25.26 | 21.94 | 21.94 | 2,450,960 | -3.85(-14.94%) |
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.80 | 1,619,604 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,394 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,500 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.36 | 20.75 | 24.46 | 5,169,970 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,423 | +0.50(+2.46%) |
Nov 20, 2008 | 21.57 | 21.69 | 19.10 | 20.24 | 7,539,196 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,334 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.31 | 25.21 | 5,088,856 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,128 | -2.29(-8.23%) |
Nov 14, 2008 | 28.32 | 28.75 | 27.53 | 27.86 | 10,616,864 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 29.00 | 14,845,728 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,636 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.53 | 30.14 | 32.45 | 8,189,502 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,820 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,360 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,241 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,002,878 | -2.75(-8.21%) |
Nov 04, 2008 | 34.72 | 35.54 | 31.26 | 33.45 | 4,242,796 | +0.03(+0.08%) |
Nov 03, 2008 | 35.38 | 39.51 | 32.91 | 33.42 | 5,071,655 | -5.71(-14.59%) |
Oct 31, 2008 | 31.41 | 40.74 | 30.11 | 39.13 | 10,069,998 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.41 | 27.41 | 30.12 | 7,580,357 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,380 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,716,672 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.74 | 21.06 | 21.68 | 5,399,537 | -2.03(-8.55%) |
Oct 24, 2008 | 24.99 | 26.81 | 23.70 | 23.70 | 5,704,735 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,685 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,076 | -1.77(-5.57%) |
Oct 21, 2008 | 34.02 | 35.63 | 31.60 | 31.82 | 3,657,541 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,712 | -3.31(-8.88%) |
Oct 17, 2008 | 33.56 | 38.56 | 32.66 | 37.26 | 3,444,490 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.04 | 4,088,430 | +2.10(+6.57%) |
Oct 15, 2008 | 39.52 | 40.55 | 31.87 | 31.94 | 3,536,780 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.84 | 36.96 | 38.35 | 4,754,376 | -2.70(-6.58%) |
Oct 13, 2008 | 40.53 | 41.19 | 38.93 | 41.05 | 2,595,512 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,117 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.64 | 36.43 | 3,036,762 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.76 | 36.59 | 39.00 | 4,123,462 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,555 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,112 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.55 | 45.51 | 45.62 | 2,989,618 | -2.22(-4.63%) |
Oct 02, 2008 | 49.62 | 49.62 | 45.51 | 47.83 | 3,983,169 | -4.11(-7.92%) |
Oct 01, 2008 | 51.99 | 54.21 | 51.51 | 51.95 | 2,337,665 | -0.94(-1.78%) |
Sep 30, 2008 | 51.01 | 54.25 | 51.01 | 52.89 | 2,381,206 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,267 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,211,973 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.72 | 55.86 | 1,921,611 | -1.21(-2.12%) |
Sep 24, 2008 | 57.10 | 59.60 | 55.89 | 57.07 | 2,038,863 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.24 | 57.10 | 2,088,458 | -0.67(-1.17%) |
Sep 22, 2008 | 60.34 | 61.54 | 57.61 | 57.77 | 2,170,205 | -3.76(-6.12%) |
Sep 19, 2008 | 62.90 | 67.39 | 57.53 | 61.53 | 5,736,646 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.77 | 51.42 | 59.90 | 6,170,002 | +7.72(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.19 | 3,474,946 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,479,833 | +1.08(+2.00%) |
Sep 15, 2008 | 54.16 | 57.21 | 53.82 | 54.20 | 2,935,768 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.68 | 2,295,203 | +0.11(+0.19%) |
Sep 11, 2008 | 52.23 | 57.55 | 51.29 | 56.57 | 4,765,628 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,082 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.43 | 55.15 | 55.21 | 2,614,864 | -3.22(-5.51%) |
Sep 08, 2008 | 59.73 | 60.56 | 56.18 | 58.43 | 2,680,340 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.28 | 55.15 | 57.76 | 3,281,675 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.73 | 58.54 | 2,472,740 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,807 | -0.25(-0.41%) |
Sep 02, 2008 | 64.43 | 65.43 | 61.15 | 61.70 | 2,027,270 | -0.12(-0.19%) |
Aug 29, 2008 | 61.40 | 62.69 | 60.56 | 61.81 | 1,700,896 | -0.38(-0.60%) |
Aug 28, 2008 | 60.39 | 62.84 | 59.99 | 62.19 | 1,957,014 | +2.60(+4.37%) |
Aug 27, 2008 | 59.46 | 60.82 | 58.37 | 59.58 | 1,975,684 | +0.14(+0.23%) |
Aug 26, 2008 | 59.28 | 61.61 | 58.82 | 59.45 | 1,691,867 | -0.02(-0.03%) |
Aug 25, 2008 | 60.75 | 61.33 | 58.74 | 59.47 | 2,955,960 | -2.49(-4.02%) |
Aug 22, 2008 | 59.60 | 62.14 | 59.08 | 61.96 | 3,043,480 | +3.52(+6.02%) |
Aug 21, 2008 | 60.17 | 60.96 | 58.31 | 58.44 | 3,471,654 | -1.04(-1.75%) |
Aug 20, 2008 | 62.32 | 63.15 | 59.11 | 59.48 | 3,877,216 | -2.74(-4.40%) |
Aug 19, 2008 | 62.77 | 62.84 | 59.30 | 62.22 | 5,937,479 | -2.81(-4.32%) |
Aug 18, 2008 | 68.82 | 69.48 | 64.13 | 65.03 | 2,454,318 | -3.61(-5.26%) |
Aug 15, 2008 | 68.83 | 71.17 | 68.19 | 68.64 | 2,338,421 | -0.77(-1.11%) |
Aug 14, 2008 | 66.39 | 69.96 | 65.75 | 69.41 | 3,106,845 | +2.86(+4.30%) |
Aug 13, 2008 | 69.11 | 69.77 | 65.35 | 66.55 | 3,562,058 | -3.64(-5.19%) |
Aug 12, 2008 | 72.33 | 74.82 | 69.13 | 70.19 | 4,434,359 | -4.09(-5.51%) |
Aug 11, 2008 | 70.09 | 77.57 | 69.31 | 74.28 | 5,589,015 | +4.58(+6.57%) |
Aug 08, 2008 | 65.87 | 70.45 | 65.22 | 69.70 | 3,371,565 | +3.74(+5.68%) |
Aug 07, 2008 | 66.55 | 67.95 | 65.12 | 65.96 | 3,416,149 | -2.22(-3.25%) |
Aug 06, 2008 | 64.59 | 68.60 | 62.40 | 68.17 | 2,918,990 | +3.95(+6.14%) |
Aug 05, 2008 | 62.03 | 65.75 | 61.62 | 64.23 | 4,279,755 | +3.11(+5.09%) |
Aug 04, 2008 | 61.98 | 62.33 | 59.48 | 61.12 | 1,934,680 | -0.80(-1.29%) |
Aug 01, 2008 | 63.52 | 64.51 | 60.89 | 61.92 | 2,058,412 | -1.23(-1.95%) |
Jul 31, 2008 | 62.18 | 64.91 | 60.98 | 63.15 | 3,265,384 | +0.06(+0.09%) |
Jul 30, 2008 | 64.39 | 66.08 | 61.50 | 63.09 | 2,196,370 | -1.04(-1.63%) |
Jul 29, 2008 | 59.95 | 64.78 | 59.53 | 64.13 | 3,627,968 | +4.75(+8.00%) |
Jul 28, 2008 | 58.70 | 60.21 | 57.65 | 59.38 | 2,494,072 | +1.06(+1.81%) |
Jul 25, 2008 | 60.18 | 61.28 | 56.51 | 58.33 | 3,868,869 | -1.00(-1.69%) |
Jul 24, 2008 | 64.05 | 64.64 | 58.65 | 59.33 | 4,852,184 | -5.33(-8.24%) |
Jul 23, 2008 | 62.88 | 69.28 | 62.15 | 64.66 | 7,466,839 | +1.30(+2.04%) |
Jul 22, 2008 | 59.73 | 63.62 | 58.74 | 63.36 | 4,157,534 | +2.84(+4.69%) |
Jul 21, 2008 | 58.22 | 62.57 | 57.65 | 60.52 | 5,382,507 | +3.50(+6.13%) |
Jul 18, 2008 | 55.11 | 58.50 | 53.11 | 57.03 | 4,125,169 | +2.57(+4.71%) |
Jul 17, 2008 | 51.53 | 54.53 | 50.85 | 54.46 | 5,197,965 | +2.93(+5.70%) |
Jul 16, 2008 | 48.84 | 51.75 | 47.96 | 51.53 | 3,512,240 | +2.55(+5.20%) |
Jul 15, 2008 | 48.36 | 50.40 | 46.56 | 48.98 | 4,312,774 | -1.09(-2.17%) |
Jul 14, 2008 | 51.55 | 52.53 | 48.81 | 50.07 | 5,930,117 | -0.55(-1.09%) |
Jul 11, 2008 | 51.02 | 51.73 | 46.75 | 50.62 | 14,784,548 | +5.31(+11.72%) |
Jul 10, 2008 | 50.81 | 50.81 | 44.87 | 45.31 | 12,182,342 | -4.94(-9.82%) |
Jul 09, 2008 | 54.84 | 54.84 | 49.93 | 50.24 | 5,494,849 | -3.85(-7.11%) |
Jul 08, 2008 | 53.16 | 54.38 | 51.11 | 54.09 | 5,416,135 | +0.97(+1.82%) |
Jul 07, 2008 | 51.50 | 53.38 | 50.83 | 53.13 | 5,750,079 | +1.99(+3.89%) |
Jul 04, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | +0.00(+0.00%) |
Jul 03, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | -0.21(-0.40%) |
Jul 02, 2008 | 53.02 | 55.15 | 51.05 | 51.34 | 5,493,535 | -1.84(-3.46%) |
Jul 01, 2008 | 50.85 | 53.30 | 49.96 | 53.18 | 6,175,848 | +0.49(+0.92%) |
Jun 30, 2008 | 51.18 | 53.40 | 50.31 | 52.70 | 5,351,987 | +1.00(+1.93%) |
Jun 27, 2008 | 53.13 | 53.48 | 50.96 | 51.70 | 7,476,086 | -2.39(-4.42%) |
Jun 26, 2008 | 55.43 | 55.89 | 53.86 | 54.09 | 4,922,145 | -2.58(-4.56%) |
Jun 25, 2008 | 55.13 | 57.30 | 55.01 | 56.68 | 3,234,383 | +1.61(+2.93%) |
Jun 24, 2008 | 55.98 | 55.98 | 54.17 | 55.06 | 5,356,725 | -1.12(-1.99%) |
Jun 23, 2008 | 57.98 | 57.98 | 56.16 | 56.18 | 3,231,243 | -1.08(-1.89%) |
Jun 20, 2008 | 59.34 | 59.64 | 56.40 | 57.27 | 6,501,450 | -2.79(-4.65%) |
Jun 19, 2008 | 59.94 | 60.44 | 57.89 | 60.06 | 4,471,059 | -0.45(-0.75%) |
Jun 18, 2008 | 61.12 | 62.04 | 60.23 | 60.51 | 4,759,358 | -1.08(-1.76%) |
Jun 17, 2008 | 61.18 | 61.76 | 60.34 | 61.59 | 3,290,248 | +0.43(+0.71%) |
Jun 16, 2008 | 59.01 | 62.05 | 58.78 | 61.16 | 3,647,656 | +1.44(+2.41%) |
Jun 13, 2008 | 58.55 | 59.72 | 58.33 | 59.72 | 2,256,648 | +2.07(+3.58%) |
Jun 12, 2008 | 57.50 | 58.96 | 57.21 | 57.65 | 3,504,415 | +0.32(+0.55%) |
Jun 11, 2008 | 56.98 | 58.42 | 56.36 | 57.34 | 5,884,373 | +0.36(+0.63%) |
Jun 10, 2008 | 56.90 | 58.43 | 56.16 | 56.98 | 5,413,958 | -1.94(-3.29%) |
Jun 09, 2008 | 61.37 | 62.38 | 58.06 | 58.92 | 3,966,115 | -2.49(-4.05%) |
Jun 06, 2008 | 64.13 | 64.33 | 61.27 | 61.41 | 4,188,599 | -3.20(-4.95%) |
Jun 05, 2008 | 64.31 | 65.64 | 63.87 | 64.61 | 1,900,229 | +0.34(+0.52%) |
Jun 04, 2008 | 64.50 | 66.72 | 63.56 | 64.27 | 2,834,684 | -0.21(-0.33%) |
Jun 03, 2008 | 65.04 | 65.04 | 63.52 | 64.48 | 3,584,270 | -0.16(-0.25%) |
Jun 02, 2008 | 65.40 | 65.40 | 63.93 | 64.64 | 2,427,791 | -0.16(-0.24%) |
May 30, 2008 | 65.97 | 66.47 | 64.80 | 64.80 | 1,922,728 | -1.30(-1.96%) |
May 29, 2008 | 64.84 | 66.65 | 64.32 | 66.10 | 1,597,826 | +1.42(+2.19%) |
May 28, 2008 | 63.92 | 65.16 | 63.61 | 64.68 | 2,677,378 | -0.10(-0.16%) |
May 27, 2008 | 64.46 | 66.29 | 64.18 | 64.78 | 2,468,788 | +0.17(+0.26%) |
May 26, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,614 | +0.00(+0.00%) |
May 23, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,460 | -1.87(-2.82%) |
May 22, 2008 | 66.02 | 67.91 | 65.88 | 66.48 | 1,533,845 | +0.65(+0.99%) |
May 21, 2008 | 67.70 | 71.41 | 64.88 | 65.83 | 3,857,322 | -2.24(-3.29%) |
May 20, 2008 | 69.96 | 70.23 | 67.76 | 68.07 | 2,039,397 | -2.16(-3.08%) |
May 19, 2008 | 70.53 | 71.90 | 69.63 | 70.23 | 1,791,236 | -0.71(-1.00%) |
May 16, 2008 | 70.90 | 71.23 | 69.55 | 70.95 | 2,201,241 | +0.36(+0.50%) |
May 15, 2008 | 67.90 | 70.73 | 67.38 | 70.59 | 2,100,097 | +2.38(+3.49%) |
May 14, 2008 | 66.61 | 68.78 | 66.56 | 68.21 | 2,237,841 | +1.74(+2.61%) |
May 13, 2008 | 67.42 | 67.57 | 65.63 | 66.48 | 2,017,938 | -0.80(-1.18%) |
May 12, 2008 | 66.54 | 67.75 | 66.03 | 67.27 | 1,481,446 | +0.54(+0.81%) |
May 09, 2008 | 65.62 | 66.78 | 64.98 | 66.74 | 1,933,843 | +0.56(+0.85%) |
May 08, 2008 | 66.39 | 67.23 | 65.76 | 66.17 | 1,660,516 | +0.08(+0.13%) |
May 07, 2008 | 69.35 | 69.57 | 65.86 | 66.09 | 2,467,439 | -3.84(-5.49%) |
May 06, 2008 | 68.02 | 70.12 | 67.05 | 69.93 | 1,918,679 | +1.49(+2.18%) |
May 05, 2008 | 70.49 | 70.72 | 67.51 | 68.44 | 2,003,051 | -1.54(-2.20%) |
May 02, 2008 | 69.19 | 72.86 | 69.19 | 69.98 | 4,464,160 | -0.10(-0.15%) |
May 01, 2008 | 64.79 | 70.61 | 64.53 | 70.09 | 7,077,809 | +1.85(+2.71%) |
Apr 30, 2008 | 71.17 | 71.26 | 68.24 | 68.24 | 2,674,005 | -2.51(-3.55%) |
Apr 29, 2008 | 69.76 | 71.71 | 69.15 | 70.75 | 2,506,653 | +0.95(+1.36%) |
Apr 28, 2008 | 70.14 | 70.51 | 69.19 | 69.80 | 2,137,905 | -0.17(-0.24%) |
Apr 25, 2008 | 71.02 | 71.34 | 68.73 | 69.97 | 2,026,901 | -1.19(-1.67%) |
Apr 24, 2008 | 68.35 | 72.75 | 66.40 | 71.16 | 4,072,774 | +2.53(+3.68%) |
Apr 23, 2008 | 67.87 | 69.31 | 66.91 | 68.63 | 3,965,383 | +2.14(+3.22%) |
Apr 22, 2008 | 62.07 | 69.29 | 61.93 | 66.49 | 6,198,686 | +4.60(+7.43%) |
Apr 21, 2008 | 64.00 | 64.32 | 61.77 | 61.89 | 3,308,011 | -1.89(-2.97%) |
Apr 18, 2008 | 63.92 | 64.42 | 63.19 | 63.78 | 3,822,998 | +1.55(+2.50%) |
Apr 17, 2008 | 64.36 | 64.36 | 60.55 | 62.23 | 5,802,081 | -2.64(-4.06%) |
Apr 16, 2008 | 64.35 | 65.39 | 62.39 | 64.86 | 3,430,351 | +1.34(+2.11%) |
Apr 15, 2008 | 66.79 | 67.16 | 63.03 | 63.52 | 3,335,830 | -1.70(-2.61%) |
Apr 14, 2008 | 66.89 | 68.69 | 65.14 | 65.23 | 1,508,138 | -1.40(-2.10%) |
Apr 11, 2008 | 66.17 | 69.15 | 65.83 | 66.63 | 2,820,414 | -3.32(-4.74%) |
Apr 10, 2008 | 70.01 | 71.44 | 69.04 | 69.94 | 1,725,411 | -0.56(-0.79%) |
Apr 09, 2008 | 72.00 | 73.03 | 69.46 | 70.50 | 1,907,167 | -1.22(-1.71%) |
Apr 08, 2008 | 72.09 | 72.66 | 71.16 | 71.72 | 1,677,291 | -1.06(-1.46%) |
Apr 07, 2008 | 73.62 | 75.42 | 71.96 | 72.79 | 2,198,007 | -0.33(-0.45%) |
Apr 04, 2008 | 74.93 | 75.13 | 72.29 | 73.12 | 2,250,236 | -2.31(-3.06%) |
Apr 03, 2008 | 72.49 | 75.49 | 72.37 | 75.42 | 3,275,276 | +2.56(+3.51%) |
Apr 02, 2008 | 71.61 | 75.15 | 71.61 | 72.86 | 3,033,017 | +0.84(+1.16%) |
Apr 01, 2008 | 66.72 | 72.03 | 65.52 | 72.03 | 3,309,906 | +6.83(+10.48%) |
Mar 31, 2008 | 64.93 | 66.59 | 64.62 | 65.19 | 2,066,187 | +0.27(+0.41%) |
Mar 28, 2008 | 64.96 | 68.45 | 64.78 | 64.93 | 2,270,722 | -2.30(-3.42%) |
Mar 27, 2008 | 70.14 | 70.79 | 67.18 | 67.23 | 2,386,431 | -2.94(-4.19%) |
Mar 26, 2008 | 69.84 | 70.50 | 67.89 | 70.17 | 2,834,540 | -0.36(-0.51%) |
Mar 25, 2008 | 70.00 | 70.75 | 68.06 | 70.53 | 2,163,478 | +1.03(+1.48%) |
Mar 24, 2008 | 65.78 | 70.20 | 65.58 | 69.50 | 2,619,067 | +3.82(+5.81%) |
Mar 21, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +0.00(+0.00%) |
Mar 20, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +2.50(+3.96%) |
Mar 19, 2008 | 64.55 | 66.24 | 62.84 | 63.18 | 3,318,383 | -0.96(-1.49%) |
Mar 18, 2008 | 64.13 | 65.07 | 63.21 | 64.14 | 3,170,202 | +1.34(+2.14%) |
Mar 17, 2008 | 60.54 | 63.34 | 59.79 | 62.80 | 5,355,925 | +0.17(+0.28%) |
Mar 14, 2008 | 63.48 | 63.65 | 59.92 | 62.62 | 3,607,224 | -0.38(-0.61%) |
Mar 13, 2008 | 62.51 | 63.61 | 59.97 | 63.01 | 3,643,430 | +0.14(+0.22%) |
Mar 12, 2008 | 63.20 | 63.74 | 61.48 | 62.87 | 3,042,099 | +0.39(+0.62%) |
Mar 11, 2008 | 59.69 | 62.57 | 59.31 | 62.48 | 3,873,830 | +3.27(+5.51%) |
Mar 10, 2008 | 60.08 | 61.06 | 59.11 | 59.22 | 2,550,606 | -0.91(-1.52%) |
Mar 07, 2008 | 61.07 | 61.76 | 58.89 | 60.13 | 4,811,046 | -1.41(-2.29%) |
Mar 06, 2008 | 63.72 | 64.93 | 61.54 | 61.54 | 3,740,123 | -2.71(-4.22%) |
Mar 05, 2008 | 63.28 | 64.62 | 62.99 | 64.26 | 3,221,536 | +1.24(+1.96%) |
Mar 04, 2008 | 63.74 | 64.14 | 61.41 | 63.02 | 4,206,782 | -1.09(-1.71%) |
Mar 03, 2008 | 64.91 | 65.22 | 63.36 | 64.11 | 2,883,807 | -1.12(-1.72%) |
Feb 29, 2008 | 66.01 | 68.01 | 64.48 | 65.23 | 3,844,655 | -1.68(-2.51%) |
Feb 28, 2008 | 67.82 | 69.23 | 66.55 | 66.91 | 2,654,567 | -0.80(-1.19%) |
Feb 27, 2008 | 68.88 | 69.66 | 67.37 | 67.71 | 2,763,387 | -1.71(-2.46%) |
Feb 26, 2008 | 68.28 | 69.88 | 67.54 | 69.42 | 2,423,606 | +1.00(+1.47%) |
Feb 25, 2008 | 67.06 | 68.73 | 66.50 | 68.42 | 2,002,660 | +0.98(+1.45%) |
Feb 22, 2008 | 66.80 | 67.47 | 65.85 | 67.44 | 1,841,923 | +1.13(+1.71%) |
Feb 21, 2008 | 69.29 | 69.55 | 66.08 | 66.31 | 2,634,025 | -3.14(-4.51%) |
Feb 20, 2008 | 68.18 | 70.57 | 67.05 | 69.44 | 2,714,258 | +1.09(+1.60%) |
Feb 19, 2008 | 68.52 | 70.23 | 66.92 | 68.35 | 3,440,090 | +0.58(+0.85%) |
Feb 18, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,129,565 | +0.00(+0.00%) |
Feb 15, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,128,948 | -1.80(-2.59%) |
Feb 14, 2008 | 71.94 | 73.81 | 69.26 | 69.57 | 4,859,225 | -2.27(-3.16%) |
Feb 13, 2008 | 75.53 | 76.80 | 70.05 | 71.85 | 8,637,741 | -5.78(-7.45%) |
Feb 12, 2008 | 78.94 | 80.83 | 77.17 | 77.63 | 4,204,036 | -0.03(-0.03%) |
Feb 11, 2008 | 77.21 | 79.17 | 76.96 | 77.66 | 2,793,200 | +0.57(+0.74%) |
Feb 08, 2008 | 77.73 | 78.86 | 75.46 | 77.09 | 2,433,867 | -1.03(-1.32%) |
Feb 07, 2008 | 73.86 | 78.74 | 73.51 | 78.12 | 3,186,130 | +3.38(+4.52%) |
Feb 06, 2008 | 77.50 | 77.87 | 74.17 | 74.74 | 3,920,332 | -2.58(-3.34%) |
Feb 05, 2008 | 74.50 | 79.68 | 72.98 | 77.32 | 6,740,039 | +5.11(+7.08%) |
Feb 04, 2008 | 75.75 | 75.77 | 72.07 | 72.21 | 2,041,556 | -3.47(-4.59%) |